KissMeData/084870/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,194000,258983640,2050,2050,2050,2050,5380
20230818,193900,258983640,2050,2050,2050,2050,0
20230818,193800,258983640,2050,2050,2050,2050,0
20230818,193700,258983640,2050,2050,2050,2050,0
20230818,193600,258983640,2050,2050,2050,2050,0
20230818,193500,258983640,2050,2050,2050,2050,0
20230818,193400,258983640,2050,2050,2050,2050,0
20230818,193300,258983640,2050,2050,2050,2050,0
20230818,193200,258983640,2050,2050,2050,2050,0
20230818,193100,258983640,2050,2050,2050,2050,0
20230818,193000,258983640,2050,2050,2050,2050,0
20230818,192900,258983640,2050,2050,2050,2050,0
20230818,192800,258983640,2050,2050,2050,2050,0
20230818,192700,258983640,2050,2050,2050,2050,0
20230818,192600,258983640,2050,2050,2050,2050,0
20230818,192500,258983640,2050,2050,2050,2050,0
20230818,192400,258983640,2050,2050,2050,2050,0
20230818,192300,258983640,2050,2050,2050,2050,0
20230818,192200,258983640,2050,2050,2050,2050,0
20230818,192100,258983640,2050,2050,2050,2050,0
20230818,192000,258983640,2050,2050,2050,2050,0
20230818,191900,258983640,2050,2050,2050,2050,0
20230818,191800,258983640,2050,2050,2050,2050,0
20230818,191700,258983640,2050,2050,2050,2050,0
20230818,191600,258983640,2050,2050,2050,2050,0
20230818,191500,258983640,2050,2050,2050,2050,0
20230818,191400,258983640,2050,2050,2050,2050,0
20230818,191300,258983640,2050,2050,2050,2050,0
20230818,191200,258983640,2050,2050,2050,2050,0
20230818,191100,258983640,2050,2050,2050,2050,0
20230818,191000,258983640,2050,2050,2050,2050,5380
20230818,190900,258983640,2050,2050,2050,2050,0
20230818,190800,258983640,2050,2050,2050,2050,0
20230818,190700,258983640,2050,2050,2050,2050,0
20230818,190600,258983640,2050,2050,2050,2050,0
20230818,190500,258983640,2050,2050,2050,2050,0
20230818,190400,258983640,2050,2050,2050,2050,0
20230818,190300,258983640,2050,2050,2050,2050,0
20230818,190200,258983640,2050,2050,2050,2050,0
20230818,190100,258983640,2050,2050,2050,2050,0
20230818,190000,258983640,2050,2050,2050,2050,0
20230818,185900,258983640,2050,2050,2050,2050,0
20230818,185800,258983640,2050,2050,2050,2050,0
20230818,185700,258983640,2050,2050,2050,2050,0
20230818,185600,258983640,2050,2050,2050,2050,0
20230818,185500,258983640,2050,2050,2050,2050,0
20230818,185400,258983640,2050,2050,2050,2050,0
20230818,185300,258983640,2050,2050,2050,2050,0
20230818,185200,258983640,2050,2050,2050,2050,0
20230818,185100,258983640,2050,2050,2050,2050,0
20230818,185000,258983640,2050,2050,2050,2050,0
20230818,184900,258983640,2050,2050,2050,2050,0
20230818,184800,258983640,2050,2050,2050,2050,0
20230818,184700,258983640,2050,2050,2050,2050,0
20230818,184600,258983640,2050,2050,2050,2050,0
20230818,184500,258983640,2050,2050,2050,2050,0
20230818,184400,258983640,2050,2050,2050,2050,0
20230818,184300,258983640,2050,2050,2050,2050,0
20230818,184200,258983640,2050,2050,2050,2050,0
20230818,184100,258983640,2050,2050,2050,2050,0
20230818,184000,258983640,2050,2050,2050,2050,5380
20230818,183900,258983640,2050,2050,2050,2050,0
20230818,183800,258983640,2050,2050,2050,2050,0
20230818,183700,258983640,2050,2050,2050,2050,0
20230818,183600,258983640,2050,2050,2050,2050,0
20230818,183500,258983640,2050,2050,2050,2050,0
20230818,183400,258983640,2050,2050,2050,2050,0
20230818,183300,258983640,2050,2050,2050,2050,0
20230818,183200,258983640,2050,2050,2050,2050,0
20230818,183100,258983640,2050,2050,2050,2050,0
20230818,183000,258983640,2050,2050,2050,2050,0
20230818,182900,258983640,2050,2050,2050,2050,0
20230818,182800,258983640,2050,2050,2050,2050,0
20230818,182700,258983640,2050,2050,2050,2050,0
20230818,182600,258983640,2050,2050,2050,2050,0
20230818,182500,258983640,2050,2050,2050,2050,0
20230818,182400,258983640,2050,2050,2050,2050,0
20230818,182300,258983640,2050,2050,2050,2050,0
20230818,182200,258983640,2050,2050,2050,2050,0
20230818,182100,258983640,2050,2050,2050,2050,0
20230818,182000,258983640,2050,2050,2050,2050,0
20230818,181900,258983640,2050,2050,2050,2050,0
20230818,181800,258983640,2050,2050,2050,2050,0
20230818,181700,258983640,2050,2050,2050,2050,0
20230818,181600,258983640,2050,2050,2050,2050,0
20230818,181500,258983640,2050,2050,2050,2050,0
20230818,181400,258983640,2050,2050,2050,2050,0
20230818,181300,258983640,2050,2050,2050,2050,0
20230818,181200,258983640,2050,2050,2050,2050,0
20230818,181100,258983640,2050,2050,2050,2050,0
20230818,181000,258983640,2050,2050,2050,2050,5380
20230818,180900,258983640,2050,2050,2050,2050,0
20230818,180800,258983640,2050,2050,2050,2050,0
20230818,180700,258983640,2050,2050,2050,2050,0
20230818,180600,258983640,2050,2050,2050,2050,0
20230818,180500,258983640,2050,2050,2050,2050,0
20230818,180400,258983640,2050,2050,2050,2050,0
20230818,180300,258983640,2050,2050,2050,2050,0
20230818,180200,258983640,2050,2050,2050,2050,0
20230818,180100,258983640,2050,2050,2050,2050,0
20230818,180000,258983640,2050,2050,2050,2050,0
20230818,175900,258983640,2050,2050,2050,2050,0
20230818,175800,258983640,2050,2050,2050,2050,0
20230818,175700,258983640,2050,2050,2050,2050,0
20230818,175600,258983640,2050,2050,2050,2050,0
20230818,175500,258983640,2050,2050,2050,2050,0
20230818,175400,258983640,2050,2050,2050,2050,0
20230818,175300,258983640,2050,2050,2050,2050,0
20230818,175200,258983640,2050,2050,2050,2050,0
20230818,175100,258983640,2050,2050,2050,2050,0
20230818,175000,258983640,2050,2050,2050,2050,0
20230818,174900,258983640,2050,2050,2050,2050,0
20230818,174800,258983640,2050,2050,2050,2050,0
20230818,174700,258983640,2050,2050,2050,2050,0
20230818,174600,258983640,2050,2050,2050,2050,0
20230818,174500,258983640,2050,2050,2050,2050,0
20230818,174400,258983640,2050,2050,2050,2050,0
20230818,174300,258983640,2050,2050,2050,2050,0
20230818,174200,258983640,2050,2050,2050,2050,0
20230818,174100,258983640,2050,2050,2050,2050,0
20230818,174000,258983640,2050,2050,2050,2050,5380
20230818,173900,258983640,2050,2050,2050,2050,0
20230818,173800,258983640,2050,2050,2050,2050,0
20230818,173700,258983640,2050,2050,2050,2050,0
20230818,173600,258983640,2050,2050,2050,2050,0
20230818,173500,258983640,2050,2050,2050,2050,0
20230818,173400,258983640,2050,2050,2050,2050,0
20230818,173300,258983640,2050,2050,2050,2050,0
20230818,173200,258983640,2050,2050,2050,2050,0
20230818,173100,258983640,2050,2050,2050,2050,0
20230818,173000,258983640,2050,2050,2050,2050,0
20230818,172900,258983640,2050,2050,2050,2050,0
20230818,172800,258983640,2050,2050,2050,2050,0
20230818,172700,258983640,2050,2050,2050,2050,0
20230818,172600,258983640,2050,2050,2050,2050,0
20230818,172500,258983640,2050,2050,2050,2050,0
20230818,172400,258983640,2050,2050,2050,2050,0
20230818,172300,258983640,2050,2050,2050,2050,0
20230818,172200,258983640,2050,2050,2050,2050,0
20230818,172100,258983640,2050,2050,2050,2050,0
20230818,172000,258983640,2050,2050,2050,2050,0
20230818,171900,258983640,2050,2050,2050,2050,0
20230818,171800,258983640,2050,2050,2050,2050,0
20230818,171700,258983640,2050,2050,2050,2050,0
20230818,171600,258983640,2050,2050,2050,2050,0
20230818,171500,258983640,2050,2050,2050,2050,0
20230818,171400,258983640,2050,2050,2050,2050,0
20230818,171300,258983640,2050,2050,2050,2050,0
20230818,171200,258983640,2050,2050,2050,2050,0
20230818,171100,258983640,2050,2050,2050,2050,0
20230818,171000,258983640,2050,2050,2050,2050,5380
20230818,170900,258983640,2050,2050,2050,2050,0
20230818,170800,258983640,2050,2050,2050,2050,0
20230818,170700,258983640,2050,2050,2050,2050,0
20230818,170600,258983640,2050,2050,2050,2050,0
20230818,170500,258983640,2050,2050,2050,2050,0
20230818,170400,258983640,2050,2050,2050,2050,0
20230818,170300,258983640,2050,2050,2050,2050,0
20230818,170200,258983640,2050,2050,2050,2050,0
20230818,170100,258983640,2050,2050,2050,2050,0
20230818,170000,258983640,2050,2050,2050,2050,0
20230818,165900,258983640,2050,2050,2050,2050,0
20230818,165800,258983640,2050,2050,2050,2050,0
20230818,165700,258983640,2050,2050,2050,2050,0
20230818,165600,258983640,2050,2050,2050,2050,0
20230818,165500,258983640,2050,2050,2050,2050,0
20230818,165400,258983640,2050,2050,2050,2050,0
20230818,165300,258983640,2050,2050,2050,2050,0
20230818,165200,258983640,2050,2050,2050,2050,0
20230818,165100,258983640,2050,2050,2050,2050,0
20230818,165000,258983640,2050,2050,2050,2050,0
20230818,164900,258983640,2050,2050,2050,2050,0
20230818,164800,258983640,2050,2050,2050,2050,0
20230818,164700,258983640,2050,2050,2050,2050,0
20230818,164600,258983640,2050,2050,2050,2050,0
20230818,164500,258983640,2050,2050,2050,2050,0
20230818,164400,258983640,2050,2050,2050,2050,0
20230818,164300,258983640,2050,2050,2050,2050,0
20230818,164200,258983640,2050,2050,2050,2050,0
20230818,164100,258983640,2050,2050,2050,2050,0
20230818,164000,258983640,2050,2050,2050,2050,5380
20230818,163900,258983640,2050,2050,2050,2050,0
20230818,163800,258983640,2050,2050,2050,2050,0
20230818,163700,258983640,2050,2050,2050,2050,0
20230818,163600,258983640,2050,2050,2050,2050,0
20230818,163500,258983640,2050,2050,2050,2050,0
20230818,163400,258983640,2050,2050,2050,2050,0
20230818,163300,258983640,2050,2050,2050,2050,0
20230818,163200,258983640,2050,2050,2050,2050,0
20230818,163100,258983640,2050,2050,2050,2050,0
20230818,163000,258983640,2050,2050,2050,2050,0
20230818,162900,258983640,2050,2050,2050,2050,0
20230818,162800,258983640,2050,2050,2050,2050,0
20230818,162700,258983640,2050,2050,2050,2050,0
20230818,162600,258983640,2050,2050,2050,2050,0
20230818,162500,258983640,2050,2050,2050,2050,0
20230818,162400,258983640,2050,2050,2050,2050,0
20230818,162300,258983640,2050,2050,2050,2050,0
20230818,162200,258983640,2050,2050,2050,2050,0
20230818,162100,258983640,2050,2050,2050,2050,0
20230818,162000,258983640,2050,2050,2050,2050,0
20230818,161900,258983640,2050,2050,2050,2050,0
20230818,161800,258983640,2050,2050,2050,2050,0
20230818,161700,258983640,2050,2050,2050,2050,0
20230818,161600,258983640,2050,2050,2050,2050,0
20230818,161500,258983640,2050,2050,2050,2050,0
20230818,161400,258983640,2050,2050,2050,2050,0
20230818,161300,258983640,2050,2050,2050,2050,0
20230818,161200,258983640,2050,2050,2050,2050,0
20230818,161100,258983640,2050,2050,2050,2050,0
20230818,161000,258983640,2050,2050,2050,2050,5380
20230818,160900,258983640,2050,2050,2050,2050,0
20230818,160800,258983640,2050,2050,2050,2050,0
20230818,160700,258983640,2050,2050,2050,2050,0
20230818,160600,258983640,2050,2050,2050,2050,0
20230818,160500,258983640,2050,2050,2050,2050,0
20230818,160400,258983640,2050,2050,2050,2050,0
20230818,160300,258983640,2050,2050,2050,2050,0
20230818,160200,258983640,2050,2050,2050,2050,0
20230818,160100,258983640,2050,2050,2050,2050,0
20230818,160000,258983640,2050,2050,2050,2050,0
20230818,155900,258983640,2050,2050,2050,2050,0
20230818,155800,258983640,2050,2050,2050,2050,0
20230818,155700,258983640,2050,2050,2050,2050,0
20230818,155600,258983640,2050,2050,2050,2050,0
20230818,155500,258983640,2050,2050,2050,2050,0
20230818,155400,258983640,2050,2050,2050,2050,0
20230818,155300,258983640,2050,2050,2050,2050,0
20230818,155200,258983640,2050,2050,2050,2050,0
20230818,155100,258983640,2050,2050,2050,2050,0
20230818,155000,258983640,2050,2050,2050,2050,0
20230818,154900,258983640,2050,2050,2050,2050,0
20230818,154800,258983640,2050,2050,2050,2050,0
20230818,154700,258983640,2050,2050,2050,2050,0
20230818,154600,258983640,2050,2050,2050,2050,0
20230818,154500,258983640,2050,2050,2050,2050,0
20230818,154400,258983640,2050,2050,2050,2050,0
20230818,154300,258983640,2050,2050,2050,2050,0
20230818,154200,258983640,2050,2050,2050,2050,0
20230818,154100,258983640,2050,2050,2050,2050,0
20230818,154000,258983640,2050,2050,2050,2050,5380
20230818,153900,258983640,2050,2050,2050,2050,0
20230818,153800,258983640,2050,2050,2050,2050,0
20230818,153700,258983640,2050,2050,2050,2050,0
20230818,153600,258983640,2050,2050,2050,2050,0
20230818,153500,258983640,2050,2050,2050,2050,0
20230818,153400,258983640,2050,2050,2050,2050,0
20230818,153300,258983640,2050,2050,2050,2050,0
20230818,153200,258983640,2050,2050,2050,2050,0
20230818,153100,258983640,2050,2050,2050,2050,0
20230818,153000,258983640,2050,2050,2050,2050,5380
20230818,152900,247954640,2055,2055,2055,2055,0
20230818,152800,247954640,2055,2055,2055,2055,0
20230818,152700,247954640,2055,2055,2055,2055,0
20230818,152600,247954640,2055,2055,2055,2055,0
20230818,152500,247954640,2055,2055,2055,2055,0
20230818,152400,247954640,2055,2055,2055,2055,0
20230818,152300,247954640,2055,2055,2055,2055,0
20230818,152200,247954640,2055,2055,2055,2055,0
20230818,152100,247954640,2055,2055,2055,2055,0
20230818,152000,247954640,2055,2055,2055,2055,0
20230818,151900,247954640,2055,2065,2065,2055,131
20230818,151800,247684335,2070,2070,2070,2070,0
20230818,151700,247684335,2070,2070,2070,2070,900
20230818,151600,245821335,2055,2055,2055,2055,0
20230818,151500,245821335,2055,2055,2055,2055,0
20230818,151400,245821335,2055,2055,2055,2055,0
20230818,151300,245821335,2055,2055,2055,2055,0
20230818,151200,245821335,2055,2055,2055,2055,0
20230818,151100,245821335,2055,2055,2055,2055,0
20230818,151000,245821335,2055,2055,2055,2055,0
20230818,150900,245821335,2055,2055,2055,2055,0
20230818,150800,245821335,2055,2065,2070,2055,50
20230818,150700,245718560,2055,2055,2055,2055,0
20230818,150600,245718560,2055,2055,2055,2055,655
20230818,150500,244372535,2070,2055,2070,2055,203
20230818,150400,243955345,2055,2060,2060,2055,233
20230818,150300,243475540,2070,2070,2070,2060,1425
20230818,150200,240530310,2070,2070,2070,2070,0
20230818,150100,240530310,2070,2070,2070,2070,25
20230818,150000,240478560,2075,2075,2075,2075,0
20230818,145900,240478560,2075,2075,2075,2075,1
20230818,145800,240476485,2070,2070,2070,2070,97
20230818,145700,240275695,2070,2070,2070,2070,2
20230818,145600,240271555,2070,2070,2070,2070,1
20230818,145500,240269485,2055,2055,2055,2055,0
20230818,145400,240269485,2055,2065,2065,2055,500
20230818,145300,239238045,2075,2070,2075,2070,1320
20230818,145200,236499215,2070,2070,2070,2070,0
20230818,145100,236499215,2070,2065,2070,2065,607
20230818,145000,235245755,2065,2065,2065,2065,1
20230818,144900,235243690,2065,2060,2065,2060,6
20230818,144800,235231305,2055,2055,2055,2055,0
20230818,144700,235231305,2055,2055,2055,2055,0
20230818,144600,235231305,2055,2055,2055,2055,0
20230818,144500,235231305,2055,2070,2070,2055,86
20230818,144400,235054560,2055,2070,2070,2055,980
20230818,144300,233040550,2075,2065,2075,2050,4512
20230818,144200,223764970,2060,2075,2075,2060,520
20230818,144100,222692550,2075,2075,2075,2075,939
20230818,144000,220744125,2075,2070,2075,2070,29
20230818,143900,220684015,2060,2060,2060,2060,0
20230818,143800,220684015,2060,2060,2060,2060,0
20230818,143700,220684015,2060,2065,2070,2060,1455
20230818,143600,217682000,2065,2065,2065,2065,0
20230818,143500,217682000,2065,2065,2065,2065,0
20230818,143400,217682000,2065,2065,2065,2065,7
20230818,143300,217667545,2065,2065,2065,2065,0
20230818,143200,217667545,2065,2065,2065,2065,0
20230818,143100,217667545,2065,2065,2065,2065,730
20230818,143000,216160095,2065,2060,2065,2060,1227
20230818,142900,213626415,2060,2060,2060,2060,0
20230818,142800,213626415,2060,2060,2060,2060,0
20230818,142700,213626415,2060,2060,2060,2060,15
20230818,142600,213595515,2060,2060,2060,2060,5
20230818,142500,213585215,2065,2065,2065,2065,0
20230818,142400,213585215,2065,2065,2065,2065,6
20230818,142300,213572825,2065,2065,2065,2065,0
20230818,142200,213572825,2065,2065,2065,2065,0
20230818,142100,213572825,2065,2065,2065,2065,0
20230818,142000,213572825,2065,2065,2065,2065,0
20230818,141900,213572825,2065,2065,2065,2065,0
20230818,141800,213572825,2065,2065,2065,2065,0
20230818,141700,213572825,2065,2065,2065,2065,0
20230818,141600,213572825,2065,2065,2065,2065,0
20230818,141500,213572825,2065,2065,2065,2065,0
20230818,141400,213572825,2065,2055,2065,2055,272
20230818,141300,213012530,2055,2055,2060,2055,1084
20230818,141200,210781775,2055,2055,2055,2055,146
20230818,141100,210481745,2055,2055,2055,2055,1164
20230818,141000,208089725,2055,2055,2055,2055,0
20230818,140900,208089725,2055,2055,2055,2055,2
20230818,140800,208085615,2055,2055,2055,2055,0
20230818,140700,208085615,2055,2055,2055,2055,30
20230818,140600,208023965,2055,2055,2055,2055,0
20230818,140500,208023965,2055,2055,2055,2055,0
20230818,140400,208023965,2055,2055,2055,2055,40
20230818,140300,207941765,2055,2055,2055,2055,0
20230818,140200,207941765,2055,2055,2055,2055,0
20230818,140100,207941765,2055,2055,2055,2055,1
20230818,140000,207939710,2055,2055,2055,2055,3
20230818,135900,207933545,2055,2055,2055,2055,0
20230818,135800,207933545,2055,2050,2055,2050,227
20230818,135700,207467440,2045,2055,2055,2045,2096
20230818,135600,203176635,2055,2055,2055,2055,1
20230818,135500,203174580,2055,2055,2055,2055,0
20230818,135400,203174580,2055,2055,2055,2055,0
20230818,135300,203174580,2055,2055,2055,2055,47
20230818,135200,203077995,2055,2055,2055,2055,2
20230818,135100,203073885,2055,2055,2055,2055,1
20230818,135000,203071830,2060,2055,2060,2055,2
20230818,134900,203067715,2060,2060,2060,2060,81
20230818,134800,202900855,2060,2060,2060,2060,0
20230818,134700,202900855,2060,2060,2060,2060,0
20230818,134600,202900855,2060,2060,2060,2060,0
20230818,134500,202900855,2060,2060,2060,2060,0
20230818,134400,202900855,2060,2060,2060,2060,0
20230818,134300,202900855,2060,2060,2060,2060,79
20230818,134200,202738115,2060,2055,2060,2055,227
20230818,134100,202270740,2050,2050,2050,2050,0
20230818,134000,202270740,2050,2050,2050,2050,1
20230818,133900,202268690,2055,2055,2055,2055,0
20230818,133800,202268690,2055,2045,2055,2045,1001
20230818,133700,200221635,2055,2055,2055,2055,0
20230818,133600,200221635,2055,2055,2055,2055,0
20230818,133500,200221635,2055,2055,2055,2055,0
20230818,133400,200221635,2055,2055,2055,2055,31
20230818,133300,200157930,2050,2050,2050,2050,0
20230818,133200,200157930,2050,2045,2050,2045,1686
20230818,133100,196702395,2045,2045,2045,2045,50
20230818,133000,196600145,2050,2050,2050,2050,0
20230818,132900,196600145,2050,2050,2050,2050,735
20230818,132800,195093395,2050,2050,2050,2050,0
20230818,132700,195093395,2050,2050,2050,2050,1000
20230818,132600,193043395,2065,2050,2065,2050,817
20230818,132500,191365390,2055,2055,2055,2055,0
20230818,132400,191365390,2055,2055,2055,2055,1000
20230818,132300,189310390,2070,2070,2070,2070,94
20230818,132200,189115810,2075,2075,2075,2075,818
20230818,132100,187418460,2070,2070,2070,2070,86
20230818,132000,187240440,2070,2070,2070,2070,2
20230818,131900,187236300,2055,2055,2055,2055,0
20230818,131800,187236300,2055,2055,2055,2055,200
20230818,131700,186825300,2075,2075,2075,2075,9
20230818,131600,186806625,2075,2075,2075,2075,48
20230818,131500,186707025,2075,2075,2075,2075,0
20230818,131400,186707025,2075,2075,2075,2075,0
20230818,131300,186707025,2075,2075,2075,2075,0
20230818,131200,186707025,2075,2065,2075,2065,120
20230818,131100,186458505,2070,2070,2070,2070,93
20230818,131000,186265995,2055,2065,2065,2055,390
20230818,130900,185462065,2070,2070,2070,2070,0
20230818,130800,185462065,2070,2070,2070,2070,0
20230818,130700,185462065,2070,2070,2070,2070,118
20230818,130600,185217805,2070,2070,2070,2070,0
20230818,130500,185217805,2070,2070,2070,2070,0
20230818,130400,185217805,2070,2070,2070,2070,6
20230818,130300,185205385,2070,2070,2070,2070,0
20230818,130200,185205385,2070,2070,2070,2070,0
20230818,130100,185205385,2070,2070,2070,2070,30
20230818,130000,185143285,2065,2065,2065,2065,2
20230818,125900,185139155,2065,2065,2065,2065,0
20230818,125800,185139155,2065,2065,2065,2065,0
20230818,125700,185139155,2065,2065,2065,2065,0
20230818,125600,185139155,2065,2060,2065,2060,71
20230818,125500,184992890,2060,2060,2060,2060,0
20230818,125400,184992890,2060,2060,2060,2060,1
20230818,125300,184990830,2075,2075,2075,2075,0
20230818,125200,184990830,2075,2075,2075,2075,0
20230818,125100,184990830,2075,2075,2075,2075,2
20230818,125000,184986680,2075,2075,2075,2075,0
20230818,124900,184986680,2075,2075,2075,2075,0
20230818,124800,184986680,2075,2075,2075,2075,0
20230818,124700,184986680,2075,2075,2075,2075,1
20230818,124600,184984605,2060,2060,2060,2060,0
20230818,124500,184984605,2060,2060,2060,2060,1362
20230818,124400,182178885,2060,2060,2060,2060,68
20230818,124300,182038805,2060,2060,2060,2060,1000
20230818,124200,179978805,2055,2055,2055,2055,0
20230818,124100,179978805,2055,2055,2055,2055,0
20230818,124000,179978805,2055,2060,2060,2055,300
20230818,123900,179361055,2055,2055,2055,2055,0
20230818,123800,179361055,2055,2060,2060,2055,100
20230818,123700,179155505,2055,2060,2060,2055,1000
20230818,123600,177099975,2060,2065,2065,2060,1000
20230818,123500,175039725,2065,2065,2065,2065,0
20230818,123400,175039725,2065,2065,2065,2065,155
20230818,123300,174719650,2065,2065,2065,2065,247
20230818,123200,174209595,2065,2070,2070,2065,1196
20230818,123100,171738880,2070,2075,2075,2070,500
20230818,123000,170702910,2075,2075,2075,2075,0
20230818,122900,170702910,2075,2075,2075,2075,80
20230818,122800,170536910,2080,2075,2080,2075,95
20230818,122700,170339635,2080,2085,2085,2080,178
20230818,122600,169968705,2090,2090,2090,2090,932
20230818,122500,168020825,2090,2090,2090,2090,1000
20230818,122400,165930825,2090,2090,2090,2090,0
20230818,122300,165930825,2090,2090,2090,2090,1
20230818,122200,165928735,2090,2090,2090,2090,1
20230818,122100,165926645,2100,2100,2100,2100,0
20230818,122000,165926645,2100,2100,2100,2100,0
20230818,121900,165926645,2100,2100,2100,2100,0
20230818,121800,165926645,2100,2095,2100,2095,387
20230818,121700,165113970,2100,2100,2100,2100,0
20230818,121600,165113970,2100,2095,2100,2095,138
20230818,121500,164824205,2100,2100,2100,2100,0
20230818,121400,164824205,2100,2100,2100,2100,0
20230818,121300,164824205,2100,2100,2100,2100,0
20230818,121200,164824205,2100,2100,2100,2100,0
20230818,121100,164824205,2100,2095,2100,2095,93
20230818,121000,164628910,2100,2100,2100,2100,138
20230818,120900,164339110,2100,2100,2100,2100,0
20230818,120800,164339110,2100,2100,2100,2100,0
20230818,120700,164339110,2100,2095,2100,2095,6
20230818,120600,164326535,2105,2105,2105,2105,0
20230818,120500,164326535,2105,2105,2105,2105,0
20230818,120400,164326535,2105,2095,2105,2095,139
20230818,120300,164034625,2095,2095,2095,2095,4
20230818,120200,164026245,2100,2100,2100,2100,0
20230818,120100,164026245,2100,2100,2100,2100,0
20230818,120000,164026245,2100,2100,2100,2100,1
20230818,115900,164024145,2100,2105,2105,2100,571
20230818,115800,162825020,2105,2105,2105,2105,144
20230818,115700,162521900,2105,2105,2105,2105,0
20230818,115600,162521900,2105,2105,2105,2105,0
20230818,115500,162521900,2105,2100,2105,2100,642
20230818,115400,161171175,2095,2095,2095,2095,1
20230818,115300,161169080,2100,2100,2100,2100,25
20230818,115200,161116580,2100,2105,2105,2100,253
20230818,115100,160584555,2100,2100,2100,2100,1
20230818,115000,160582455,2095,2095,2095,2095,0
20230818,114900,160582455,2095,2095,2095,2095,27
20230818,114800,160525890,2100,2100,2100,2100,27
20230818,114700,160469190,2100,2100,2100,2100,0
20230818,114600,160469190,2100,2100,2105,2100,144
20230818,114500,160166235,2095,2095,2095,2095,0
20230818,114400,160166235,2095,2095,2095,2095,61
20230818,114300,160038440,2100,2095,2100,2095,10
20230818,114200,160017445,2100,2095,2100,2095,40
20230818,114100,159933600,2095,2095,2095,2095,0
20230818,114000,159933600,2095,2095,2095,2095,3
20230818,113900,159927315,2100,2100,2100,2100,0
20230818,113800,159927315,2100,2100,2100,2100,0
20230818,113700,159927315,2100,2100,2100,2100,0
20230818,113600,159927315,2100,2100,2100,2100,0
20230818,113500,159927315,2100,2100,2100,2100,0
20230818,113400,159927315,2100,2095,2100,2095,86
20230818,113300,159746720,2090,2090,2090,2090,7
20230818,113200,159732090,2090,2090,2090,2090,2
20230818,113100,159727910,2090,2090,2090,2090,32
20230818,113000,159661030,2085,2085,2085,2085,0
20230818,112900,159661030,2085,2085,2085,2085,133
20230818,112800,159383725,2095,2095,2095,2095,540
20230818,112700,158252425,2080,2080,2080,2080,0
20230818,112600,158252425,2080,2065,2080,2065,8753
20230818,112500,140087815,2065,2065,2065,2065,300
20230818,112400,139468315,2065,2065,2065,2065,11000
20230818,112300,116753315,2070,2070,2070,2070,0
20230818,112200,116753315,2070,2060,2070,2055,418
20230818,112100,115893875,2065,2065,2065,2065,0
20230818,112000,115893875,2065,2065,2065,2065,14
20230818,111900,115864965,2070,2070,2070,2070,0
20230818,111800,115864965,2070,2070,2070,2070,0
20230818,111700,115864965,2070,2070,2070,2070,12
20230818,111600,115840125,2070,2070,2070,2070,0
20230818,111500,115840125,2070,2070,2070,2070,0
20230818,111400,115840125,2070,2070,2070,2070,0
20230818,111300,115840125,2070,2065,2070,2065,16
20230818,111200,115807035,2055,2055,2055,2055,0
20230818,111100,115807035,2055,2055,2070,2055,169
20230818,111000,115458705,2055,2055,2055,2055,200
20230818,110900,115047705,2065,2065,2065,2065,0
20230818,110800,115047705,2065,2065,2065,2065,0
20230818,110700,115047705,2065,2065,2065,2065,0
20230818,110600,115047705,2065,2065,2065,2065,0
20230818,110500,115047705,2065,2060,2065,2060,9
20230818,110400,115029125,2050,2050,2050,2050,0
20230818,110300,115029125,2050,2050,2050,2050,30
20230818,110200,114967625,2050,2050,2050,2050,0
20230818,110100,114967625,2050,2050,2050,2050,0
20230818,110000,114967625,2050,2050,2050,2050,0
20230818,105900,114967625,2050,2050,2050,2050,50
20230818,105800,114865125,2055,2055,2055,2055,0
20230818,105700,114865125,2055,2055,2055,2055,539
20230818,105600,113757480,2065,2065,2065,2065,0
20230818,105500,113757480,2065,2065,2065,2065,0
20230818,105400,113757480,2065,2065,2065,2065,30
20230818,105300,113695530,2065,2065,2065,2065,0
20230818,105200,113695530,2065,2065,2065,2065,0
20230818,105100,113695530,2065,2065,2065,2065,0
20230818,105000,113695530,2065,2065,2065,2065,0
20230818,104900,113695530,2065,2065,2065,2060,66
20230818,104800,113559245,2060,2060,2060,2060,0
20230818,104700,113559245,2060,2060,2060,2060,0
20230818,104600,113559245,2060,2060,2060,2060,0
20230818,104500,113559245,2060,2060,2060,2060,0
20230818,104400,113559245,2060,2060,2060,2060,0
20230818,104300,113559245,2060,2060,2060,2060,0
20230818,104200,113559245,2060,2060,2060,2060,0
20230818,104100,113559245,2060,2055,2060,2055,39
20230818,104000,113479000,2045,2060,2060,2045,7498
20230818,103900,98111030,2065,2060,2065,2060,2
20230818,103800,98106905,2055,2055,2055,2055,0
20230818,103700,98106905,2055,2055,2055,2055,0
20230818,103600,98106905,2055,2055,2055,2055,0
20230818,103500,98106905,2055,2075,2075,2055,34
20230818,103400,98037015,2055,2055,2055,2055,0
20230818,103300,98037015,2055,2055,2055,2055,0
20230818,103200,98037015,2055,2055,2055,2055,0
20230818,103100,98037015,2055,2055,2055,2055,0
20230818,103000,98037015,2055,2055,2055,2055,0
20230818,102900,98037015,2055,2055,2055,2055,0
20230818,102800,98037015,2055,2055,2055,2055,0
20230818,102700,98037015,2055,2055,2055,2055,0
20230818,102600,98037015,2055,2055,2055,2055,0
20230818,102500,98037015,2055,2055,2055,2055,0
20230818,102400,98037015,2055,2055,2055,2055,0
20230818,102300,98037015,2055,2055,2055,2055,0
20230818,102200,98037015,2055,2055,2055,2055,0
20230818,102100,98037015,2055,2055,2055,2055,2
20230818,102000,98032905,2070,2070,2070,2070,611
20230818,101900,96768135,2075,2075,2075,2075,0
20230818,101800,96768135,2075,2075,2075,2075,0
20230818,101700,96768135,2075,2075,2075,2075,0
20230818,101600,96768135,2075,2075,2075,2075,30
20230818,101500,96705885,2075,2075,2075,2075,0
20230818,101400,96705885,2075,2075,2075,2075,0
20230818,101300,96705885,2075,2075,2075,2075,78
20230818,101200,96544035,2075,2075,2075,2075,0
20230818,101100,96544035,2075,2075,2075,2075,124
20230818,101000,96286735,2075,2070,2075,2070,91
20230818,100900,96098115,2070,2070,2070,2070,0
20230818,100800,96098115,2070,2070,2070,2070,0
20230818,100700,96098115,2070,2070,2070,2070,4
20230818,100600,96089835,2070,2070,2070,2070,50
20230818,100500,95986335,2070,2070,2070,2070,77
20230818,100400,95826945,2070,2065,2070,2065,78
20230818,100300,95665650,2070,2070,2070,2070,822
20230818,100200,93964110,2070,2070,2075,2070,84
20230818,100100,93790220,2070,2070,2070,2070,80
20230818,100000,93624620,2070,2075,2075,2070,934
20230818,095900,91689810,2075,2075,2075,2075,0
20230818,095800,91689810,2075,2075,2075,2075,48
20230818,095700,91590210,2075,2075,2075,2075,0
20230818,095600,91590210,2075,2075,2075,2075,0
20230818,095500,91590210,2075,2075,2075,2075,1
20230818,095400,91588135,2075,2070,2075,2070,1116
20230818,095300,89272440,2070,2070,2070,2070,463
20230818,095200,88314030,2070,2070,2070,2070,1
20230818,095100,88311960,2055,2055,2055,2055,0
20230818,095000,88311960,2055,2055,2055,2055,21
20230818,094900,88268805,2070,2070,2070,2070,0
20230818,094800,88268805,2070,2070,2070,2070,0
20230818,094700,88268805,2070,2060,2070,2060,3
20230818,094600,88262605,2065,2065,2065,2065,0
20230818,094500,88262605,2065,2065,2065,2065,1
20230818,094400,88260540,2055,2055,2055,2055,1
20230818,094300,88258485,2070,2050,2070,2050,291
20230818,094200,87661315,2070,2060,2070,2060,3
20230818,094100,87655115,2045,2045,2045,2045,748
20230818,094000,86125455,2045,2045,2045,2045,0
20230818,093900,86125455,2045,2045,2045,2045,100
20230818,093800,85920955,2065,2055,2065,2045,53
20230818,093700,85812495,2065,2045,2065,2045,615
20230818,093600,84554800,2045,2065,2065,2040,5698
20230818,093500,72852720,2065,2070,2075,2065,2508
20230818,093400,67670915,2080,2095,2095,2080,177
20230818,093300,67302060,2090,2090,2090,2090,9
20230818,093200,67283250,2090,2090,2095,2090,3
20230818,093100,67276975,2090,2080,2095,2080,221
20230818,093000,66815655,2080,2080,2080,2080,68
20230818,092900,66674215,2080,2080,2080,2080,67
20230818,092800,66534855,2085,2080,2085,2080,4154
20230818,092700,57894530,2085,2085,2085,2085,0
20230818,092600,57894530,2085,2080,2085,2080,2
20230818,092500,57890365,2070,2075,2075,2070,208
20230818,092400,57459240,2075,2075,2075,2075,163
20230818,092300,57121015,2075,2075,2075,2075,1
20230818,092200,57118940,2080,2070,2080,2070,900
20230818,092100,55255430,2075,2080,2080,2075,1261
20230818,092000,52638620,2075,2075,2075,2075,3
20230818,091900,52632395,2075,2075,2075,2075,0
20230818,091800,52632395,2075,2080,2080,2075,1012
20230818,091700,50527485,2080,2060,2080,2060,28
20230818,091600,50469390,2060,2045,2060,2045,1738
20230818,091500,46901795,2045,2045,2045,2045,133
20230818,091400,46629810,2045,2070,2070,2035,7065
20230818,091300,32136730,2080,2075,2080,2070,174
20230818,091200,31776535,2080,2085,2085,2080,520
20230818,091100,30694930,2100,2100,2100,2100,0
20230818,091000,30694930,2100,2090,2100,2090,2
20230818,090900,30690740,2080,2085,2100,2080,124
20230818,090800,30432785,2085,2080,2085,2080,172
20230818,090700,30074990,2070,2080,2080,2070,111
20230818,090600,29845110,2060,2080,2080,2060,1645
20230818,090500,26434065,2080,2085,2085,2050,1786
20230818,090400,22730360,2090,2130,2130,2090,348
20230818,090300,21999320,2140,2060,2155,2060,1094
20230818,090200,19708555,2060,2090,2090,2060,798
20230818,090100,18063995,2090,2085,2100,2055,1803
20230818,090000,14289645,2095,2160,2160,2040,6503